Skip to main content

Ultrashort Oil & Gas -2X ETF (NY: DUG )

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 210.76 214.59 209.91 214.13 12,412 -0.19(-0.09%)
Apr 27, 2017 212.09 218.60 211.93 214.32 31,014 +4.66(+2.22%)
Apr 26, 2017 211.33 211.33 203.92 209.67 26,078 +1.52(+0.73%)
Apr 25, 2017 211.09 212.28 207.53 208.15 24,849 -4.33(-2.04%)
Apr 24, 2017 212.42 213.50 210.52 212.47 21,149 -2.14(-1.00%)
Apr 21, 2017 214.04 217.08 212.89 214.61 25,550 +1.66(+0.78%)
Apr 20, 2017 213.52 213.85 209.57 212.95 28,430 -1.47(-0.69%)
Apr 19, 2017 207.86 215.80 206.48 214.42 25,848 +6.41(+3.08%)
Apr 18, 2017 206.67 209.10 203.63 208.00 17,426 +3.56(+1.74%)
Apr 17, 2017 205.11 206.34 204.11 204.44 8,735 -0.76(-0.37%)
Apr 13, 2017 197.84 206.00 197.84 205.20 9,183 +7.46(+3.77%)
Apr 12, 2017 196.03 198.93 193.27 197.74 7,063 +1.85(+0.95%)
Apr 11, 2017 195.13 199.46 195.13 195.89 7,416 +0.29(+0.15%)
Apr 10, 2017 196.22 197.12 193.99 195.60 12,093 -3.23(-1.63%)
Apr 07, 2017 196.79 199.50 196.17 198.83 8,707 +1.66(+0.84%)
Apr 06, 2017 198.83 199.64 196.65 197.17 8,385 -3.37(-1.68%)
Apr 05, 2017 195.41 200.73 192.09 200.54 23,627 +1.71(+0.86%)
Apr 04, 2017 201.30 204.76 198.69 198.83 8,634 -3.04(-1.51%)
Apr 03, 2017 200.83 205.96 200.16 201.87 14,858 +1.09(+0.54%)
Mar 31, 2017 201.54 203.11 199.52 200.78 9,284 +0.57(+0.28%)
Mar 30, 2017 199.50 201.78 197.60 200.21 12,242 -1.28(-0.64%)
Mar 29, 2017 207.39 208.10 201.18 201.49 11,753 -5.61(-2.71%)
Mar 28, 2017 212.19 213.14 206.06 207.10 12,549 -5.75(-2.70%)
Mar 27, 2017 213.85 215.70 212.00 212.85 12,156 +1.52(+0.72%)
Mar 24, 2017 208.96 212.09 208.24 211.33 10,654 +1.71(+0.82%)
Mar 23, 2017 209.48 210.24 206.74 209.62 6,561 +1.33(+0.64%)
Mar 22, 2017 210.05 210.59 206.63 208.29 14,874 +0.71(+0.34%)
Mar 21, 2017 202.78 208.79 202.63 207.58 10,895 +3.37(+1.65%)
Mar 20, 2017 206.06 207.43 203.73 204.21 19,109 +0.67(+0.33%)
Mar 17, 2017 202.11 203.73 201.30 203.54 8,579 +0.19(+0.09%)
Mar 16, 2017 200.21 204.39 200.21 203.35 10,057 +2.33(+1.16%)
Mar 15, 2017 206.77 208.10 200.02 201.02 26,327 -9.17(-4.36%)
Mar 14, 2017 209.10 213.99 208.34 210.19 57,038 +4.99(+2.43%)
Mar 13, 2017 205.87 206.77 203.11 205.20 8,169 -0.19(-0.09%)
Mar 10, 2017 202.06 207.72 201.45 205.39 15,674 +0.05(+0.02%)
Mar 09, 2017 209.15 211.86 204.99 205.34 28,944 -2.09(-1.01%)
Mar 08, 2017 198.59 207.67 196.69 207.43 19,826 +10.31(+5.23%)
Mar 07, 2017 192.42 197.26 192.09 197.12 19,600 +3.47(+1.79%)
Mar 06, 2017 195.60 196.55 193.13 193.65 24,309 -1.19(-0.61%)
Mar 03, 2017 193.22 195.41 191.80 194.84 12,746 +1.33(+0.69%)
Mar 02, 2017 192.28 193.60 189.90 193.51 17,257 +3.71(+1.95%)
Mar 01, 2017 194.84 195.09 188.66 189.80 21,136 -8.22(-4.15%)
Feb 28, 2017 197.74 199.08 196.41 198.03 17,045 +1.43(+0.73%)
Feb 27, 2017 200.31 200.69 195.36 196.60 20,432 -3.85(-1.92%)
Feb 24, 2017 199.17 202.28 198.17 200.45 8,618 +3.71(+1.88%)
Feb 23, 2017 193.84 199.07 193.32 196.74 18,035 -1.76(-0.89%)
Feb 22, 2017 193.99 198.64 193.94 198.50 19,339 +6.32(+3.29%)
Feb 21, 2017 191.56 192.70 190.42 192.18 19,116 -2.90(-1.49%)
Feb 17, 2017 195.08 195.08 195.08 0 +2.14(+1.11%)
Feb 16, 2017 187.47 193.13 186.72 192.94 27,424 +5.37(+2.86%)
Feb 15, 2017 186.81 188.72 185.57 187.57 11,889 +1.57(+0.84%)
Feb 14, 2017 186.67 190.56 185.95 186.00 101,527 -1.47(-0.79%)
Feb 13, 2017 189.80 189.80 187.28 187.47 8,757 -0.52(-0.28%)
Feb 10, 2017 187.81 188.81 186.00 188.00 16,138 -3.23(-1.69%)
Feb 09, 2017 192.75 193.13 190.09 191.23 10,913 -3.75(-1.93%)
Feb 08, 2017 197.26 201.35 194.45 194.98 27,393 -0.47(-0.24%)
Feb 07, 2017 191.32 197.26 190.23 195.46 16,884 +5.56(+2.93%)
Feb 06, 2017 187.05 190.80 185.62 189.90 13,044 +3.66(+1.97%)
Feb 03, 2017 188.62 190.45 184.81 186.24 18,048 -3.61(-1.90%)
Feb 02, 2017 191.51 194.38 189.14 189.85 5,605 -2.52(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.